Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.98 | 41.17 | 40.69 | 40.98 | 2,480,476 | -0.09(-0.23%) |
May 27, 2010 | 40.70 | 41.07 | 40.48 | 41.07 | 1,801,015 | +0.88(+2.18%) |
May 26, 2010 | 40.13 | 40.54 | 40.08 | 40.20 | 2,243,679 | +0.20(+0.51%) |
May 25, 2010 | 39.53 | 40.02 | 39.53 | 39.99 | 2,827,727 | -0.28(-0.69%) |
May 24, 2010 | 40.41 | 40.90 | 40.23 | 40.27 | 3,129,605 | -0.32(-0.78%) |
May 21, 2010 | 40.07 | 40.82 | 40.06 | 40.59 | 3,441,230 | +0.03(+0.08%) |
May 20, 2010 | 40.78 | 41.11 | 40.56 | 40.56 | 2,834,023 | -1.62(-3.83%) |
May 19, 2010 | 42.00 | 42.41 | 41.90 | 42.18 | 1,439,375 | -0.01(-0.02%) |
May 18, 2010 | 42.60 | 42.96 | 42.16 | 42.18 | 1,393,435 | -0.28(-0.66%) |
May 17, 2010 | 42.95 | 42.95 | 42.11 | 42.46 | 2,381,627 | -0.24(-0.56%) |
May 14, 2010 | 42.70 | 42.76 | 42.08 | 42.70 | 2,145,977 | -0.22(-0.51%) |
May 13, 2010 | 42.93 | 43.33 | 42.67 | 42.92 | 1,763,024 | -0.11(-0.25%) |
May 12, 2010 | 42.69 | 43.10 | 42.45 | 43.03 | 1,793,142 | +0.39(+0.91%) |
May 11, 2010 | 42.78 | 43.03 | 42.60 | 42.64 | 2,839,025 | -0.03(-0.07%) |
May 10, 2010 | 42.58 | 42.77 | 42.38 | 42.67 | 4,298,474 | +0.33(+0.79%) |
May 07, 2010 | 42.74 | 42.86 | 42.00 | 42.34 | 3,779,072 | -0.42(-0.99%) |
May 06, 2010 | 42.76 | 44.24 | 31.70 | 42.76 | 128 | -0.51(-1.18%) |
May 05, 2010 | 43.66 | 44.13 | 43.26 | 43.27 | 3,641,912 | -0.22(-0.50%) |
May 04, 2010 | 43.78 | 43.89 | 43.12 | 43.49 | 2,921,528 | -0.59(-1.34%) |
May 03, 2010 | 44.60 | 44.73 | 43.89 | 44.08 | 3,129,853 | -0.33(-0.73%) |
Apr 30, 2010 | 44.41 | 44.84 | 44.20 | 44.41 | 3,298,162 | -0.07(-0.16%) |
Apr 29, 2010 | 44.37 | 44.67 | 44.20 | 44.48 | 2,276,974 | +0.44(+0.99%) |
Apr 28, 2010 | 43.98 | 44.20 | 43.46 | 44.04 | 2,151,039 | +0.26(+0.60%) |
Apr 27, 2010 | 44.41 | 44.75 | 43.74 | 43.78 | 2,027,938 | -0.82(-1.83%) |
Apr 26, 2010 | 44.88 | 45.15 | 44.54 | 44.59 | 1,799,095 | -0.33(-0.74%) |
Apr 23, 2010 | 44.98 | 45.14 | 44.62 | 44.93 | 2,475,398 | -0.15(-0.33%) |
Apr 22, 2010 | 45.09 | 45.33 | 44.83 | 45.07 | 1,887,402 | -0.01(-0.02%) |
Apr 21, 2010 | 45.08 | 46.28 | 44.79 | 45.08 | 8,392 | -1.22(-2.63%) |
Apr 20, 2010 | 46.76 | 46.83 | 46.22 | 46.30 | 2,225,105 | -0.20(-0.43%) |
Apr 19, 2010 | 45.13 | 46.78 | 45.09 | 46.50 | 4,967,965 | +1.24(+2.75%) |
Apr 16, 2010 | 45.97 | 46.22 | 45.22 | 45.26 | 2,529,655 | -0.77(-1.67%) |
Apr 15, 2010 | 45.21 | 46.15 | 45.08 | 46.03 | 2,391,278 | +0.82(+1.82%) |
Apr 14, 2010 | 45.21 | 45.25 | 44.97 | 45.21 | 1,280,792 | -0.05(-0.10%) |
Apr 13, 2010 | 45.11 | 45.38 | 44.66 | 45.25 | 1,782,362 | +0.12(+0.26%) |
Apr 12, 2010 | 45.25 | 45.29 | 45.04 | 45.14 | 1,466,545 | -0.04(-0.09%) |
Apr 09, 2010 | 45.09 | 45.20 | 44.93 | 45.17 | 1,610,059 | +0.11(+0.24%) |
Apr 08, 2010 | 45.21 | 45.21 | 44.90 | 45.07 | 1,619,212 | -0.16(-0.34%) |
Apr 07, 2010 | 45.20 | 45.32 | 45.04 | 45.22 | 1,595,570 | -0.15(-0.33%) |
Apr 06, 2010 | 45.59 | 45.66 | 45.24 | 45.37 | 1,463,979 | -0.22(-0.48%) |
Apr 05, 2010 | 46.07 | 46.07 | 45.50 | 45.59 | 1,045,039 | -0.30(-0.66%) |
Apr 01, 2010 | 45.31 | 45.89 | 45.89 | 45.89 | 1,429,710 | +0.68(+1.51%) |
Mar 31, 2010 | 45.21 | 45.47 | 45.05 | 45.21 | 1,143,714 | -0.27(-0.60%) |
Mar 30, 2010 | 45.46 | 45.60 | 45.21 | 45.48 | 804,801 | +0.12(+0.26%) |
Mar 29, 2010 | 44.97 | 45.47 | 44.97 | 45.36 | 900,972 | +0.47(+1.04%) |
Mar 26, 2010 | 44.97 | 45.14 | 44.90 | 44.90 | 1,649,078 | -0.05(-0.10%) |
Mar 25, 2010 | 44.85 | 45.10 | 44.62 | 44.94 | 1,911,665 | +0.39(+0.87%) |
Mar 24, 2010 | 44.41 | 44.71 | 44.34 | 44.55 | 1,944,347 | +0.13(+0.30%) |
Mar 23, 2010 | 44.79 | 44.79 | 44.08 | 44.42 | 1,924,810 | -0.46(-1.02%) |
Mar 22, 2010 | 44.42 | 45.20 | 43.52 | 44.88 | 1,830,645 | +0.44(+0.99%) |
Mar 19, 2010 | 44.48 | 44.70 | 44.17 | 44.44 | 3,319,419 | -0.30(-0.68%) |
Mar 18, 2010 | 44.67 | 44.95 | 44.43 | 44.74 | 1,191,355 | +0.16(+0.35%) |
Mar 17, 2010 | 44.11 | 44.78 | 44.11 | 44.59 | 1,669,322 | +0.42(+0.95%) |
Mar 16, 2010 | 43.76 | 44.24 | 43.72 | 44.17 | 1,764,548 | +0.49(+1.12%) |
Mar 15, 2010 | 43.44 | 43.68 | 43.31 | 43.68 | 1,848,038 | +0.27(+0.63%) |
Mar 12, 2010 | 43.48 | 43.65 | 43.32 | 43.41 | 1,342,673 | +0.03(+0.07%) |
Mar 11, 2010 | 43.11 | 43.41 | 43.03 | 43.38 | 1,536,262 | +0.14(+0.32%) |
Mar 10, 2010 | 43.02 | 43.43 | 43.02 | 43.24 | 1,963,184 | +0.02(+0.05%) |
Mar 09, 2010 | 43.17 | 43.36 | 43.14 | 43.21 | 1,001,040 | -0.16(-0.38%) |
Mar 08, 2010 | 43.42 | 43.58 | 43.30 | 43.38 | 1,408,871 | -0.20(-0.46%) |
Mar 05, 2010 | 43.45 | 43.68 | 43.29 | 43.58 | 1,423,309 | +0.19(+0.43%) |
Mar 04, 2010 | 43.30 | 43.61 | 43.07 | 43.39 | 1,834,412 | +0.09(+0.21%) |
Mar 03, 2010 | 43.95 | 44.07 | 43.25 | 43.30 | 4,034,667 | -0.64(-1.45%) |
Mar 02, 2010 | 44.17 | 44.36 | 43.89 | 43.93 | 1,965,723 | -0.15(-0.33%) |